| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 72 | 72 | 71 | 71 | 26,200 | 0 | 100% | 99% | 41% | -- | 100% | 99% | 99% | 97% | 101% |
| 20240925 | 72 | 72 | 71 | 72 | 24,600 | 1 | 101% | 100% | 94% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20240926 | 72 | 72 | 71 | 71 | 19,400 | -1 | 99% | 99% | 79% | ▼ | 103% | 99% | 100% | 97% | 101% |
| 20240927 | 71 | 73 | 71 | 73 | 70,500 | 2 | 103% | 103% | 363% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20240930 | 71 | 72 | 69 | 70 | 61,300 | -3 | 96% | 99% | 87% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241001 | 71 | 71 | 70 | 71 | 10,800 | 1 | 101% | 100% | 18% | ▲ | 100% | 103% | 101% | 97% | 101% |
| 20241002 | 70 | 71 | 69 | 70 | 32,100 | -1 | 99% | 100% | 297% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241003 | 70 | 71 | 70 | 70 | 7,300 | 0 | 100% | 100% | 23% | -- | 101% | 101% | 101% | 96% | 100% |
| 20241004 | 70 | 71 | 70 | 71 | 54,900 | 1 | 101% | 101% | 752% | ▲ | 101% | 99% | 100% | 97% | 101% |
| 20241007 | 71 | 75 | 70 | 72 | 549,900 | 1 | 101% | 101% | 1002% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20241008 | 71 | 71 | 70 | 70 | 40,600 | -2 | 97% | 99% | 7% | ▼ | 101% | 100% | 101% | 96% | 100% |
| 20241009 | 70 | 71 | 70 | 71 | 33,600 | 1 | 101% | 101% | 83% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20241010 | 71 | 72 | 70 | 70 | 25,500 | -1 | 99% | 99% | 76% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241011 | 70 | 72 | 70 | 70 | 24,400 | 0 | 100% | 100% | 96% | -- | 99% | 99% | 101% | 96% | 100% |
| 20241015 | 71 | 71 | 70 | 70 | 51,600 | 0 | 100% | 99% | 211% | -- | 100% | 100% | 106% | 96% | 100% |
| 20241016 | 70 | 70 | 69 | 70 | 50,000 | 0 | 100% | 100% | 97% | -- | 100% | 99% | 106% | 96% | 100% |
| 20241017 | 70 | 70 | 69 | 70 | 45,300 | 0 | 100% | 100% | 91% | -- | 99% | 100% | 106% | 96% | 100% |
| 20241018 | 71 | 71 | 70 | 70 | 14,800 | 0 | 100% | 99% | 33% | -- | 99% | 100% | 110% | 96% | 100% |
| 20241021 | 71 | 71 | 70 | 70 | 10,700 | 0 | 100% | 99% | 72% | -- | 97% | 100% | 123% | 96% | 100% |
| 20241022 | 70 | 70 | 68 | 68 | 55,700 | -2 | 97% | 97% | 521% | ▼ | 100% | 101% | 125% | 93% | 100% |
| 20241023 | 69 | 70 | 68 | 69 | 89,100 | 1 | 101% | 100% | 160% | ▲ | 101% | 100% | 123% | 95% | 101% |
| 20241024 | 70 | 71 | 68 | 71 | 98,300 | 2 | 103% | 101% | 110% | ▲▲ | 97% | 99% | 121% | 97% | 104% |
| 20241025 | 71 | 71 | 69 | 69 | 10,700 | -2 | 97% | 97% | 11% | ▼ | 100% | 100% | 123% | 95% | 101% |
| 20241028 | 70 | 71 | 69 | 70 | 18,900 | 1 | 101% | 100% | 177% | ▲ | 97% | 99% | 121% | 97% | 103% |
| 20241029 | 71 | 71 | 69 | 69 | 30,500 | -1 | 99% | 97% | 161% | ▼ | 99% | 99% | 121% | 96% | 101% |
| 20241030 | 71 | 71 | 69 | 70 | 22,400 | 1 | 101% | 99% | 73% | ▲ | 100% | 101% | 123% | 97% | 103% |
| 20241031 | 70 | 70 | 69 | 70 | 8,900 | 0 | 100% | 100% | 40% | -- | 99% | 101% | 123% | 97% | 103% |
| 20241101 | 70 | 70 | 69 | 69 | 69,000 | -1 | 99% | 99% | 775% | ▼ | 101% | 103% | 125% | 96% | 101% |
| 20241105 | 69 | 71 | 69 | 70 | 23,200 | 1 | 101% | 101% | 34% | ▲ | 100% | 103% | 121% | 97% | 103% |
| 20241106 | 70 | 71 | 69 | 70 | 158,200 | 0 | 100% | 100% | 682% | -- | 101% | 106% | 121% | 99% | 103% |
| 20241107 | 70 | 76 | 70 | 71 | 323,700 | 1 | 101% | 101% | 205% | ▲ | 100% | 104% | 120% | 100% | 104% |
| 20241108 | 71 | 72 | 71 | 71 | 33,100 | 0 | 100% | 100% | 10% | -- | 97% | 104% | 122% | 100% | 104% |
| 20241111 | 72 | 72 | 70 | 70 | 140,500 | -1 | 99% | 97% | 424% | ▼ | 101% | 110% | 130% | 99% | 103% |
| 20241112 | 71 | 72 | 70 | 72 | 106,900 | 2 | 103% | 101% | 76% | ▲ | 104% | 121% | 130% | 100% | 106% |
| 20241113 | 71 | 75 | 71 | 74 | 237,600 | 2 | 103% | 104% | 222% | ▲▲ | 96% | 115% | 128% | 100% | 109% |
| 20241114 | 75 | 76 | 72 | 72 | 347,700 | -2 | 97% | 96% | 146% | ▼ | 99% | 109% | 136% | 97% | 106% |
| 20241115 | 76 | 88 | 73 | 75 | 3,313,000 | 3 | 104% | 99% | 953% | ▲ | 105% | 111% | 139% | 100% | 110% |
| 20241118 | 74 | 86 | 73 | 78 | 1,208,600 | 3 | 104% | 105% | 36% | ▲▲ | 104% | 99% | 124% | 100% | 115% |
| 20241119 | 83 | 88 | 79 | 86 | 1,390,700 | 8 | 110% | 104% | 115% | ▲▲▲ | 97% | 99% | 120% | 100% | 126% |
| 20241120 | 86 | 86 | 82 | 83 | 344,400 | -3 | 97% | 97% | 25% | ▼ | 99% | 104% | 133% | 97% | 120% |
| 20241121 | 82 | 83 | 80 | 81 | 187,900 | -2 | 98% | 99% | 55% | ▼▼ | 101% | 105% | 135% | 94% | 117% |
| 20241122 | 81 | 82 | 80 | 82 | 151,900 | 1 | 101% | 101% | 81% | ▲ | 100% | 104% | 133% | 95% | 119% |
| 20241125 | 82 | 83 | 81 | 82 | 161,800 | 0 | 100% | 100% | 107% | -- | 105% | 102% | 135% | 95% | 119% |
| 20241126 | 81 | 87 | 81 | 85 | 297,500 | 3 | 104% | 105% | 184% | ▲ | 98% | 98% | 128% | 99% | 123% |
| 20241127 | 85 | 85 | 83 | 83 | 93,900 | -2 | 98% | 98% | 32% | ▼ | 101% | 100% | 130% | 97% | 120% |
| 20241128 | 84 | 85 | 83 | 85 | 29,500 | 2 | 102% | 101% | 31% | ▲ | 98% | 100% | 128% | 99% | 123% |
| 20241129 | 85 | 85 | 82 | 83 | 139,500 | -2 | 98% | 98% | 473% | ▼ | 99% | 106% | 131% | 97% | 120% |
| 20241202 | 83 | 84 | 81 | 82 | 171,900 | -1 | 99% | 99% | 123% | ▼▼ | 101% | 112% | 133% | 95% | 117% |
| 20241203 | 82 | 84 | 81 | 83 | 80,200 | 1 | 101% | 101% | 47% | ▲ | 100% | 110% | 130% | 97% | 119% |
| 20241204 | 84 | 86 | 82 | 84 | 222,000 | 1 | 101% | 100% | 277% | ▲▲ | 101% | 114% | 127% | 98% | 120% |
| 20241205 | 84 | 85 | 83 | 85 | 127,000 | 1 | 101% | 101% | 57% | ▲▲▲ | 104% | 121% | 118% | 99% | 121% |
| 20241206 | 85 | 88 | 84 | 88 | 279,900 | 3 | 104% | 104% | 220% | ▲▲▲▲ | 103% | 116% | 0% | 100% | 126% |
| 20241209 | 89 | 93 | 89 | 92 | 416,500 | 4 | 105% | 103% | 149% | ▲▲▲▲▲ | 98% | 108% | 0% | 100% | 128% |
| 20241210 | 93 | 94 | 90 | 91 | 277,900 | -1 | 99% | 98% | 67% | ▼ | 103% | 100% | 0% | 99% | 126% |
| 20241211 | 93 | 97 | 89 | 96 | 311,800 | 5 | 105% | 103% | 112% | ▲ | 105% | 111% | 0% | 100% | 133% |
| 20241212 | 98 | 113 | 96 | 103 | 2,449,600 | 7 | 107% | 105% | 786% | ▲▲ | 99% | 108% | 0% | 100% | 137% |
| 20241213 | 101 | 103 | 98 | 100 | 609,900 | -3 | 97% | 99% | 25% | ▼ | 94% | 108% | 0% | 97% | 128% |
| 20241216 | 99 | 100 | 93 | 93 | 718,000 | -7 | 93% | 94% | 118% | ▼▼ | 99% | 108% | 0% | 90% | 115% |
| 20241217 | 93 | 93 | 89 | 92 | 410,600 | -1 | 99% | 99% | 57% | ▼▼▼ | 115% | 0% | 0% | 89% | 114% |
| 20241218 | 95 | 118 | 95 | 109 | 5,235,400 | 17 | 118% | 115% | 1275% | ▲ | 97% | 0% | 0% | 100% | 135% |
| 20241219 | 110 | 110 | 101 | 107 | 1,271,500 | -2 | 98% | 97% | 24% | ▼ | 95% | 0% | 0% | 98% | 130% |
| 20241220 | 105 | 107 | 100 | 100 | 595,500 | -7 | 93% | 95% | 47% | ▼▼ | % | % | % | 92% | 122% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,830,300 | 0 | 817,000 | 0 | 1,013,300 |
| 2024-12-06 | 0 | 1,794,500 | 0 | 786,400 | 0 | 1,008,100 |
| 2024-11-29 | 0 | 1,760,900 | 0 | 794,600 | 0 | 966,300 |
| 2024-11-22 | 0 | 1,719,100 | 0 | 848,900 | 0 | 870,200 |
| 2024-11-15 | 0 | 1,988,700 | 0 | 871,300 | 0 | 1,117,400 |
| 2024-11-08 | 0 | 1,518,200 | 0 | 1,011,100 | 0 | 507,100 |
| 2024-11-01 | 0 | 1,492,500 | 0 | 1,095,800 | 0 | 396,700 |
| 2024-10-25 | 0 | 1,509,700 | 0 | 1,091,800 | 0 | 417,900 |
| 2024-10-18 | 0 | 1,549,400 | 0 | 1,125,700 | 0 | 423,700 |
| 2024-10-11 | 0 | 1,550,400 | 0 | 1,119,200 | 0 | 431,200 |
| 2024-10-04 | 0 | 1,550,200 | 0 | 1,078,900 | 0 | 471,300 |
| 2024-09-27 | 0 | 1,542,700 | 0 | 1,066,100 | 0 | 476,600 |
| 2024-09-20 | 0 | 1,515,600 | 0 | 1,024,100 | 0 | 491,500 |
| 2024-09-13 | 0 | 1,554,900 | 0 | 1,061,800 | 0 | 493,100 |
| 2024-09-06 | 0 | 1,562,200 | 0 | 1,051,300 | 0 | 510,900 |
| 2024-08-30 | 0 | 1,585,800 | 0 | 1,044,700 | 0 | 541,100 |
| 2024-08-23 | 0 | 1,595,800 | 0 | 1,044,100 | 0 | 551,700 |
| 2024-08-16 | 0 | 1,596,800 | 0 | 1,026,500 | 0 | 570,300 |
| 2024-08-09 | 0 | 1,469,200 | 0 | 941,800 | 0 | 527,400 |
| 2024-08-02 | 0 | 1,749,000 | 0 | 1,025,300 | 0 | 723,700 |
| 2024-07-26 | 0 | 1,945,100 | 0 | 1,134,000 | 0 | 811,100 |
| 2024-07-19 | 0 | 1,899,500 | 0 | 1,086,500 | 0 | 813,000 |
| 2024-07-12 | 0 | 1,924,500 | 0 | 1,102,200 | 0 | 822,300 |
| 2024-07-05 | 0 | 1,927,500 | 0 | 1,020,700 | 0 | 906,800 |
| 2024-06-28 | 0 | 1,922,900 | 0 | 903,000 | 0 | 1,019,900 |
| 2024-06-21 | 0 | 1,878,900 | 0 | 1,207,300 | 0 | 671,600 |
| 2024-06-14 | 0 | 1,812,200 | 0 | 1,176,900 | 0 | 635,300 |
| 2024-06-07 | 0 | 1,805,400 | 0 | 1,174,400 | 0 | 631,000 |
| 2024-05-31 | 0 | 1,820,400 | 0 | 1,177,500 | 0 | 642,900 |
| 2024-05-24 | 0 | 1,800,100 | 0 | 1,143,300 | 0 | 656,800 |
| 2024-05-17 | 0 | 1,789,400 | 0 | 1,136,700 | 0 | 652,700 |
| 2024-05-10 | 0 | 1,819,400 | 0 | 1,146,100 | 0 | 673,300 |
| 2024-05-02 | 0 | 1,635,700 | 0 | 1,003,000 | 0 | 632,700 |
| 2024-04-26 | 0 | 1,613,400 | 0 | 974,500 | 0 | 638,900 |
| 2024-04-19 | 0 | 1,619,700 | 0 | 981,100 | 0 | 638,600 |
| 2024-04-12 | 0 | 1,701,600 | 0 | 1,042,600 | 0 | 659,000 |
| 2024-04-05 | 0 | 1,768,900 | 0 | 1,257,000 | 0 | 511,900 |
| 2024-03-29 | 0 | 1,619,200 | 0 | 1,112,900 | 0 | 506,300 |
| 2024-03-22 | 0 | 1,601,000 | 0 | 1,070,600 | 0 | 530,400 |
| 2024-03-15 | 0 | 1,566,500 | 0 | 1,020,600 | 0 | 545,900 |
| 2024-03-08 | 0 | 1,438,100 | 0 | 788,800 | 0 | 649,300 |
| 2024-03-01 | 0 | 1,742,900 | 0 | 1,231,600 | 0 | 511,300 |
| 2024-02-22 | 0 | 1,742,700 | 0 | 1,180,800 | 0 | 561,900 |
| 2024-02-16 | 0 | 1,910,000 | 0 | 1,273,400 | 0 | 636,600 |
| 2024-02-09 | 0 | 1,802,500 | 0 | 1,244,700 | 0 | 557,800 |
| 2024-02-02 | 0 | 1,901,400 | 0 | 1,314,300 | 0 | 587,100 |
| 2024-01-26 | 0 | 1,902,900 | 0 | 1,313,000 | 0 | 589,900 |
| 2024-01-19 | 0 | 1,854,200 | 0 | 1,286,800 | 0 | 567,400 |
| 2024-01-12 | 0 | 1,862,400 | 0 | 1,253,600 | 0 | 608,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:00 | Ｇ－ソフトフロントＨ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:00 | Ｇ－ソフトフロントＨ | 臨時株主総会の開催予定延期に関するお知らせ |
| 20241024 | 15:00 | Ｇ－ソフトフロントＨ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ソフトフロントＨ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240624 | 15:00 | Ｇ－ソフトフロントＨ | 事業計画及び成長可能性に関する事項 |
| 20240624 | 15:00 | Ｇ－ソフトフロントＨ | 連結業績予想に関するお知らせ |
| 20240624 | 15:00 | Ｇ－ソフトフロントＨ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240514 | 15:00 | Ｇ－ソフトフロントＨ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | Ｇ－ソフトフロントＨ | 前期実績値と決算値の差異に関するお知らせ |
| 20240514 | 15:00 | Ｇ－ソフトフロントＨ | 役員人事等に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ソフトフロントＨ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ソフトフロントＨ | 通期連結業績予想の修正及び特別損失の計上並びに営業外費用の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2321 | 1 | SOFTFRONT | ソフトフロントホールディングス | 2024-12-21 16:29:08 |
| 2321 | 2 | 2024年11月18日 お知らせ 個人投資家向けIR説明会 登壇のお知らせ | 2024-11-18 16:30:49 |
| 2321 | 2 | 2024年11月13日 IRニュース 決算発表資料 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（PDF:327KB） | 2024-11-13 15:30:33 |
| 2321 | 2 | 2024年11月13日 IRニュース 臨時株主総会の開催予定延期に関するお知らせ（PDF:272KB） | 2024-11-13 15:30:32 |
| 2321 | 2 | 2024年10月24日 IRニュース 臨時株主総会招集のための基準日設定に関するお知らせ（PDF:274KB） | 2024-10-24 20:31:09 |
| 2321 | 2 | 2024年08月14日 IRニュース 決算発表資料 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（PDF:304KB） | 2024-08-20 17:37:16 |
| 2321 | 2 | 2024年06月24日 IRニュース 事業計画及び成長可能性に関する事項（PDF:2,723KB） | 2024-06-24 21:40:23 |
| 2321 | 2 | 2024年06月24日 IRニュース 連結業績予想に関するお知らせ（PDF:155KB） | 2024-06-24 21:40:22 |
| 2321 | 2 | 2024年06月24日 IRニュース 上場維持基準への適合に向けた計画に基づく進捗状況について（PDF:361KB） | 2024-06-24 21:40:20 |
| 2321 | 2 | 定時株主総会 | ソフトフロントホールディングス | 2024-06-21 12:10:33 |